NYSE:NGD
New Gold, Inc Stock Price (Quote)
$1.86
+0.0500 (+2.76%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 NGD stock ended at $1.86. This is 2.76% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 4.32% from a day low at $1.85 to a day high of $1.93. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $1.14 | $1.16 | $1.11 | $1.12 | 2 289 713 |
| Jun 12, 2023 | $1.15 | $1.16 | $1.11 | $1.13 | 3 087 662 |
| Jun 09, 2023 | $1.19 | $1.20 | $1.15 | $1.15 | 2 403 668 |
| Jun 08, 2023 | $1.18 | $1.21 | $1.18 | $1.18 | 2 370 290 |
| Jun 07, 2023 | $1.22 | $1.26 | $1.16 | $1.16 | 3 456 037 |
| Jun 06, 2023 | $1.22 | $1.24 | $1.20 | $1.22 | 1 239 438 |
| Jun 05, 2023 | $1.23 | $1.26 | $1.23 | $1.23 | 985 488 |
| Jun 02, 2023 | $1.24 | $1.28 | $1.23 | $1.23 | 1 785 127 |
| Jun 01, 2023 | $1.24 | $1.30 | $1.23 | $1.24 | 4 537 775 |
| May 31, 2023 | $1.15 | $1.24 | $1.14 | $1.22 | 3 424 080 |
| May 30, 2023 | $1.18 | $1.18 | $1.14 | $1.16 | 2 370 680 |
| May 26, 2023 | $1.13 | $1.18 | $1.13 | $1.15 | 3 799 025 |
| May 25, 2023 | $1.20 | $1.19 | $1.13 | $1.17 | 2 976 081 |
| May 24, 2023 | $1.25 | $1.25 | $1.19 | $1.21 | 4 536 983 |
| May 23, 2023 | $1.28 | $1.28 | $1.23 | $1.25 | 2 838 066 |
| May 22, 2023 | $1.29 | $1.35 | $1.29 | $1.33 | 2 282 766 |
| May 19, 2023 | $1.29 | $1.35 | $1.29 | $1.30 | 1 952 283 |
| May 18, 2023 | $1.30 | $1.31 | $1.26 | $1.29 | 3 340 984 |
| May 17, 2023 | $1.35 | $1.36 | $1.30 | $1.32 | 1 794 165 |
| May 16, 2023 | $1.38 | $1.41 | $1.35 | $1.36 | 1 848 362 |
| May 15, 2023 | $1.42 | $1.44 | $1.39 | $1.41 | 2 580 060 |
| May 12, 2023 | $1.35 | $1.43 | $1.34 | $1.42 | 2 678 748 |
| May 11, 2023 | $1.44 | $1.45 | $1.35 | $1.40 | 3 519 687 |
| May 10, 2023 | $1.47 | $1.47 | $1.44 | $1.47 | 3 064 974 |
| May 09, 2023 | $1.42 | $1.48 | $1.41 | $1.46 | 3 721 920 |
